Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.6200 0.6400 0.6000 0.6300 628,301 +0.04(+6.78%)
May 28, 2020 0.5900 0.6100 0.5800 0.5900 498,344 +0.02(+3.51%)
May 27, 2020 0.5300 0.5700 0.5100 0.5700 266,105 +0.04(+7.55%)
May 26, 2020 0.5700 0.5800 0.5300 0.5300 319,330 -0.02(-3.64%)
May 25, 2020 0.5400 0.6000 0.5300 0.5500 276,971 +0.00(+0.00%)
May 22, 2020 0.5600 0.5700 0.5200 0.5500 369,533 -0.01(-1.79%)
May 21, 2020 0.5500 0.5600 0.5100 0.5600 387,765 -0.01(-1.75%)
May 20, 2020 0.5900 0.6200 0.5600 0.5700 402,095 +0.00(+0.00%)
May 19, 2020 0.5400 0.6000 0.5300 0.5700 1,823,816 +0.09(+20.00%)
May 15, 2020 0.4750 0.4750 0.4750 0 +0.04(+10.47%)
May 14, 2020 0.4000 0.4300 0.4000 0.4300 319,706 +0.04(+10.26%)
May 13, 2020 0.3950 0.4200 0.3850 0.3900 243,139 -0.01(-1.27%)
May 12, 2020 0.4200 0.4250 0.3950 0.3950 194,684 -0.02(-5.95%)
May 11, 2020 0.4200 0.4200 0.4000 0.4200 277,296 +0.01(+2.44%)
May 08, 2020 0.4000 0.4350 0.4000 0.4100 301,166 -0.01(-1.20%)
May 07, 2020 0.3800 0.4150 0.3650 0.4150 591,930 +0.03(+9.21%)
May 06, 2020 0.3950 0.3950 0.3700 0.3800 195,512 -0.02(-3.80%)
May 05, 2020 0.4250 0.4250 0.3950 0.3950 176,884 -0.03(-8.14%)
May 04, 2020 0.4100 0.4300 0.4050 0.4300 222,484 +0.02(+4.88%)
May 01, 2020 0.3950 0.4100 0.3800 0.4100 85,972 +0.01(+2.50%)
Apr 30, 2020 0.4300 0.4400 0.3800 0.4000 556,991 -0.02(-4.76%)
Apr 29, 2020 0.4150 0.4350 0.4100 0.4200 98,669 +0.01(+1.20%)
Apr 28, 2020 0.4050 0.4200 0.3950 0.4150 262,378 +0.01(+1.22%)
Apr 27, 2020 0.4400 0.4400 0.4050 0.4100 189,657 -0.01(-2.38%)
Apr 24, 2020 0.4500 0.4800 0.4050 0.4200 323,531 -0.02(-3.45%)
Apr 23, 2020 0.4400 0.4550 0.4250 0.4350 396,296 +0.02(+4.82%)
Apr 22, 2020 0.3650 0.4150 0.3650 0.4150 485,180 +0.07(+18.57%)
Apr 21, 2020 0.3550 0.3600 0.3450 0.3500 145,356 -0.02(-5.41%)
Apr 20, 2020 0.3750 0.3850 0.3700 0.3700 293,747 +0.01(+2.78%)
Apr 17, 2020 0.3650 0.3650 0.3550 0.3600 314,984 -0.02(-4.00%)
Apr 16, 2020 0.3850 0.4000 0.3750 0.3750 185,986 -0.01(-1.32%)
Apr 15, 2020 0.3800 0.3850 0.3700 0.3800 329,975 -0.01(-2.56%)
Apr 14, 2020 0.4750 0.4750 0.3800 0.3900 686,099 -0.03(-7.14%)
Apr 13, 2020 0.3700 0.4550 0.3700 0.4200 395,482 +0.05(+13.51%)
Apr 09, 2020 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Apr 08, 2020 0.3350 0.3350 0.3250 0.3300 260,800 +0.01(+1.54%)
Apr 07, 2020 0.3450 0.3450 0.3250 0.3250 327,886 +0.00(+0.00%)
Apr 06, 2020 0.3100 0.3500 0.3100 0.3250 564,725 +0.03(+10.17%)
Apr 03, 2020 0.3150 0.3250 0.2950 0.2950 65,603 -0.02(-6.35%)
Apr 02, 2020 0.3150 0.3300 0.3100 0.3150 477,195 +0.01(+1.61%)
Apr 01, 2020 0.3000 0.3200 0.2900 0.3100 497,433 +0.01(+1.64%)
Mar 31, 2020 0.3150 0.3300 0.3050 0.3050 168,750 +0.00(+0.00%)
Mar 30, 2020 0.3250 0.3550 0.3000 0.3050 315,005 -0.04(-10.29%)
Mar 27, 2020 0.3500 0.3500 0.3300 0.3400 137,393 -0.02(-5.56%)
Mar 26, 2020 0.3600 0.3750 0.3550 0.3600 502,918 +0.00(+0.00%)
Mar 25, 2020 0.3750 0.3750 0.3350 0.3600 589,449 -0.03(-7.69%)
Mar 24, 2020 0.3750 0.4000 0.3650 0.3900 516,806 +0.05(+16.42%)
Mar 23, 2020 0.2900 0.3350 0.2900 0.3350 392,081 +0.04(+11.67%)
Mar 20, 2020 0.3350 0.3400 0.2850 0.3000 288,857 -0.01(-3.23%)
Mar 19, 2020 0.2800 0.3150 0.2700 0.3100 258,200 +0.03(+10.71%)
Mar 18, 2020 0.2950 0.3500 0.2750 0.2800 382,974 -0.03(-11.11%)
Mar 17, 2020 0.3200 0.3500 0.2950 0.3150 566,268 +0.02(+6.78%)
Mar 16, 2020 0.2400 0.3000 0.2200 0.2950 670,217 +0.01(+3.51%)
Mar 13, 2020 0.3150 0.3150 0.2850 0.2850 516,000 -0.04(-10.94%)
Mar 12, 2020 0.3100 0.3250 0.2800 0.3200 620,739 -0.02(-4.48%)
Mar 11, 2020 0.3600 0.3600 0.3200 0.3350 147,228 -0.02(-6.94%)
Mar 10, 2020 0.3800 0.3900 0.3400 0.3600 370,526 -0.01(-2.70%)
Mar 09, 2020 0.3800 0.3900 0.3600 0.3700 388,144 -0.04(-10.84%)
Mar 06, 2020 0.4750 0.4750 0.4150 0.4150 241,520 -0.07(-13.54%)
Mar 05, 2020 0.4450 0.4800 0.4450 0.4800 260,810 +0.05(+12.94%)
Mar 04, 2020 0.4600 0.4600 0.4250 0.4250 191,222 -0.02(-3.41%)
Mar 03, 2020 0.4300 0.4650 0.4100 0.4400 1,200,096 +0.03(+7.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.